Skip to main content
Black Swan Graphene Inc. (TSXV:SWAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.960
+0.060 (6.67%)
At close: Mar 6, 2026

Black Swan Graphene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.921.010.920.960.966.67%74,218
Mar 5, 20260.950.950.900.900.90-3.23%13,981
Mar 4, 20260.950.950.920.930.931.09%13,720
Mar 3, 20260.940.950.900.920.92-3.16%13,399
Mar 2, 20260.950.980.950.950.951.06%29,026
Feb 27, 20260.950.980.880.940.94-1.05%34,519
Feb 26, 20261.021.020.920.950.95-5.00%55,866
Feb 25, 20261.051.051.001.001.00-4.76%11,315
Feb 24, 20261.001.051.001.051.05-4,124
Feb 23, 20261.101.100.981.051.05-5.41%20,249
Feb 20, 20261.111.111.051.111.11-720
Feb 19, 20261.111.161.081.111.115.71%35,081
Feb 18, 20260.991.050.991.051.058.25%16,346
Feb 17, 20261.041.040.970.970.97-7.62%11,719
Feb 13, 20261.051.080.981.051.050.96%8,989
Feb 12, 20261.031.041.001.041.04-0.95%3,133
Feb 11, 20261.051.051.031.051.05-0.94%2,183
Feb 10, 20261.041.071.041.061.06-4,923
Feb 9, 20261.101.101.011.061.06-3.64%16,020
Feb 6, 20261.121.121.071.101.10-36,100
Feb 5, 20261.141.141.101.101.10-4.35%20,991
Feb 4, 20261.151.171.091.151.15-44,110
Feb 3, 20261.111.151.111.151.153.60%57,323
Feb 2, 20261.121.131.081.111.114.72%36,079
Jan 30, 20261.161.161.061.061.06-7.83%67,422
Jan 29, 20261.221.241.151.151.15-4.96%95,651
Jan 28, 20261.231.241.191.211.21-3.20%138,702
Jan 27, 20261.211.251.181.251.253.31%41,527
Jan 26, 20261.191.211.191.211.212.54%83,525
Jan 23, 20261.221.231.131.181.18-3.28%46,779
Jan 22, 20261.211.331.211.221.221.67%28,343
Jan 21, 20261.191.261.151.201.20-66,318
Jan 20, 20261.191.251.151.201.206.19%20,856
Jan 19, 20261.201.221.101.131.13-5.83%99,454
Jan 16, 20261.301.301.191.201.20-43,377
Jan 15, 20261.211.221.151.201.200.84%37,363
Jan 14, 20261.181.211.181.191.190.85%120,084
Jan 13, 20261.171.271.171.181.180.85%147,069
Jan 12, 20261.121.171.121.171.175.41%63,470
Jan 9, 20261.161.161.101.111.11-3.48%21,701
Jan 8, 20261.271.271.101.151.15-8.73%117,663
Jan 7, 20261.191.331.191.261.266.78%91,838
Jan 6, 20261.021.181.021.181.1818.00%70,118
Jan 5, 20260.991.010.991.001.002.04%81,417
Jan 2, 20260.970.980.960.980.982.08%5,410
Dec 31, 20250.960.970.960.960.96-1.03%6,000
Dec 30, 20250.960.970.960.970.971.04%6,872
Dec 29, 20250.991.000.960.960.96-1.03%34,382
Dec 24, 20251.001.000.960.970.972.11%14,607
Dec 23, 20250.920.960.900.950.957.95%45,226
Dec 22, 20250.900.900.880.880.88-2.22%24,838
Dec 19, 20250.920.920.890.900.90-2.17%43,162
Dec 18, 20250.940.940.910.920.92-2.13%18,245
Dec 17, 20250.910.950.900.940.944.44%14,151
Dec 16, 20250.940.940.890.900.90-3.23%40,026
Dec 15, 20250.930.970.920.930.932.20%42,708
Dec 12, 20250.981.000.880.910.91-7.14%80,831
Dec 11, 20250.981.000.980.980.98-12,473
Dec 10, 20250.981.020.970.980.98-1.01%168,002
Dec 9, 20250.970.990.960.990.992.06%27,401
Dec 8, 20251.001.000.950.970.97-3.00%20,802
Dec 5, 20251.011.010.941.001.007.53%118,387
Dec 4, 20250.981.080.880.930.93-6.06%89,275
Dec 3, 20251.021.020.990.990.99-1.98%86,915
Dec 2, 20250.921.060.921.011.01-3.81%17,753
Dec 1, 20251.001.120.851.051.05-3.67%103,767
Nov 28, 20251.041.101.031.091.093.81%23,814
Nov 27, 20251.041.051.021.051.050.96%10,262
Nov 26, 20251.071.081.041.041.040.97%11,652
Nov 25, 20251.131.131.031.031.03-0.96%15,420
Nov 24, 20251.011.050.981.041.044.00%75,215
Nov 21, 20251.041.041.001.001.003.09%8,229
Nov 20, 20251.091.090.940.970.97-11.01%64,492
Nov 19, 20251.041.161.041.091.095.83%32,184
Nov 18, 20251.081.081.031.031.033.00%22,284
Nov 17, 20251.061.061.001.001.00-5.66%60,184
Nov 14, 20251.041.101.041.061.06-9,820
Nov 13, 20251.041.171.041.061.061.92%80,053
Nov 12, 20251.131.131.021.041.04-7.96%56,939
Nov 11, 20251.161.161.131.131.13-1.74%8,800
Nov 10, 20251.171.191.101.151.151.77%61,376
Nov 7, 20251.241.241.131.131.13-5.83%49,738
Nov 6, 20251.191.231.191.201.204.35%29,410
Nov 5, 20251.101.181.081.151.153.60%16,729
Nov 4, 20251.241.241.111.111.11-9.02%74,584
Nov 3, 20251.211.301.171.221.221.67%102,848
Oct 31, 20251.111.261.111.201.205.26%76,708
Oct 30, 20251.121.171.081.141.143.64%17,915
Oct 29, 20251.131.141.101.101.10-6.78%41,638
Oct 28, 20251.171.181.121.181.182.61%54,573
Oct 27, 20251.161.201.151.151.15-1.71%96,548
Oct 24, 20251.281.291.171.171.17-4.88%87,898
Oct 23, 20251.211.241.191.231.232.50%10,000
Oct 22, 20251.221.221.151.201.20-1.64%82,263
Oct 21, 20251.341.341.211.221.22-8.27%55,232
Oct 20, 20251.231.351.201.331.3311.76%54,431
Oct 17, 20251.221.221.191.191.19-2.46%38,386
Oct 16, 20251.281.281.201.221.22-3.17%43,230
Oct 15, 20251.401.451.201.261.26-10.00%145,862
Oct 14, 20251.271.471.201.401.4013.82%209,354